Mama's Creations, Inc. (MAMA)
NASDAQ: MAMA · Real-Time Price · USD
8.09
-0.17 (-2.06%)
At close: Aug 1, 2025, 4:00 PM
8.25
+0.16 (1.98%)
After-hours: Aug 1, 2025, 7:48 PM EDT
Blueprint Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.15 | 8.24 | 8.01 | 8.09 | 8.09 | -2.06% | 203,779 |
| Jul 31, 2025 | 8.35 | 8.49 | 8.23 | 8.26 | 8.26 | -1.43% | 170,423 |
| Jul 30, 2025 | 8.55 | 9.00 | 8.29 | 8.38 | 8.38 | -1.76% | 308,051 |
| Jul 29, 2025 | 8.93 | 8.96 | 8.52 | 8.53 | 8.53 | -3.40% | 185,210 |
| Jul 28, 2025 | 9.16 | 9.16 | 8.78 | 8.83 | 8.83 | -2.21% | 179,894 |
| Jul 25, 2025 | 9.21 | 9.26 | 8.87 | 9.03 | 9.03 | -1.10% | 190,704 |
| Jul 24, 2025 | 9.39 | 9.53 | 9.08 | 9.13 | 9.13 | -3.08% | 202,618 |
| Jul 23, 2025 | 9.30 | 9.72 | 9.30 | 9.42 | 9.42 | 2.39% | 314,474 |
| Jul 22, 2025 | 9.10 | 9.35 | 9.05 | 9.20 | 9.20 | 0.77% | 257,983 |
| Jul 21, 2025 | 9.29 | 9.43 | 9.11 | 9.13 | 9.13 | -1.40% | 177,644 |
| Jul 18, 2025 | 9.49 | 9.49 | 9.18 | 9.26 | 9.26 | -1.38% | 157,903 |
| Jul 17, 2025 | 9.26 | 9.44 | 9.13 | 9.39 | 9.39 | 1.73% | 227,955 |
| Jul 16, 2025 | 8.92 | 9.23 | 8.87 | 9.23 | 9.23 | 4.41% | 247,997 |
| Jul 15, 2025 | 9.05 | 9.08 | 8.81 | 8.84 | 8.84 | -1.89% | 160,413 |
| Jul 14, 2025 | 8.93 | 9.10 | 8.87 | 9.01 | 9.01 | 2.27% | 168,329 |
| Jul 11, 2025 | 8.91 | 8.98 | 8.57 | 8.81 | 8.81 | -1.23% | 185,384 |
| Jul 10, 2025 | 8.83 | 8.98 | 8.64 | 8.92 | 8.92 | 1.25% | 130,080 |
| Jul 9, 2025 | 8.99 | 9.16 | 8.51 | 8.81 | 8.81 | -1.45% | 171,337 |
| Jul 8, 2025 | 8.64 | 9.00 | 8.44 | 8.94 | 8.94 | 4.07% | 212,633 |
| Jul 7, 2025 | 8.92 | 8.99 | 8.42 | 8.59 | 8.59 | -4.45% | 348,549 |
| Jul 3, 2025 | 8.86 | 9.20 | 8.76 | 8.99 | 8.99 | 1.93% | 316,495 |
| Jul 2, 2025 | 8.66 | 8.84 | 8.58 | 8.82 | 8.82 | 2.08% | 314,634 |
| Jul 1, 2025 | 8.25 | 8.64 | 8.12 | 8.64 | 8.64 | 4.10% | 308,735 |
| Jun 30, 2025 | 8.27 | 8.47 | 8.18 | 8.30 | 8.30 | 0.97% | 220,620 |
| Jun 27, 2025 | 8.11 | 8.28 | 8.02 | 8.22 | 8.22 | 1.36% | 493,555 |
| Jun 26, 2025 | 8.10 | 8.19 | 7.98 | 8.11 | 8.11 | 0.62% | 217,977 |
| Jun 25, 2025 | 8.36 | 8.37 | 8.02 | 8.06 | 8.06 | -3.47% | 262,751 |
| Jun 24, 2025 | 8.34 | 8.53 | 8.23 | 8.35 | 8.35 | 1.09% | 318,546 |
| Jun 23, 2025 | 7.88 | 8.29 | 7.87 | 8.26 | 8.26 | 4.56% | 247,760 |
| Jun 20, 2025 | 8.08 | 8.09 | 7.82 | 7.90 | 7.90 | -0.75% | 216,909 |
| Jun 18, 2025 | 7.98 | 8.24 | 7.94 | 7.96 | 7.96 | -0.38% | 156,324 |
| Jun 17, 2025 | 7.96 | 8.24 | 7.96 | 7.99 | 7.99 | -0.50% | 360,846 |
| Jun 16, 2025 | 7.98 | 8.32 | 7.98 | 8.03 | 8.03 | 1.26% | 300,642 |
| Jun 13, 2025 | 7.84 | 8.00 | 7.75 | 7.93 | 7.93 | -0.38% | 224,690 |
| Jun 12, 2025 | 8.16 | 8.25 | 7.92 | 7.96 | 7.96 | -2.93% | 193,986 |
| Jun 11, 2025 | 8.17 | 8.36 | 8.07 | 8.20 | 8.20 | 0.74% | 240,284 |
| Jun 10, 2025 | 8.26 | 8.35 | 7.96 | 8.14 | 8.14 | -0.85% | 245,906 |
| Jun 9, 2025 | 7.98 | 8.25 | 7.81 | 8.21 | 8.21 | 3.40% | 288,058 |
| Jun 6, 2025 | 8.07 | 8.43 | 7.90 | 7.94 | 7.94 | -0.25% | 390,169 |
| Jun 5, 2025 | 8.33 | 8.33 | 7.91 | 7.96 | 7.96 | -4.78% | 408,360 |
| Jun 4, 2025 | 8.78 | 9.15 | 7.60 | 8.36 | 8.36 | 0.72% | 1,207,790 |
| Jun 3, 2025 | 8.52 | 8.69 | 8.20 | 8.30 | 8.30 | -2.35% | 665,189 |
| Jun 2, 2025 | 8.34 | 8.56 | 8.20 | 8.50 | 8.50 | 2.29% | 534,876 |
| May 30, 2025 | 8.31 | 8.44 | 8.15 | 8.31 | 8.31 | -0.12% | 366,949 |
| May 29, 2025 | 8.14 | 8.43 | 8.05 | 8.32 | 8.32 | 2.72% | 381,664 |
| May 28, 2025 | 7.71 | 8.13 | 7.61 | 8.10 | 8.10 | 4.92% | 392,734 |
| May 27, 2025 | 7.23 | 7.82 | 7.15 | 7.72 | 7.72 | 8.43% | 358,311 |
| May 23, 2025 | 6.94 | 7.16 | 6.92 | 7.12 | 7.12 | 2.15% | 122,816 |
| May 22, 2025 | 6.89 | 7.05 | 6.83 | 6.97 | 6.97 | 0.72% | 102,140 |
| May 21, 2025 | 7.07 | 7.13 | 6.54 | 6.92 | 6.92 | -2.95% | 112,542 |